Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	4,894.00p on 13-11-2025 at 10:43:25
Change	-6.00p -0.12%
Buy	4,896.00p
Sell	4,894.00p

Last Trade:	Buy 12.00 at 4,894.00p
Day's Volume:	74,277
Last Close:	4,900.00p
Open:	4,904.00p
ISIN:	GB0000536739

Day's Range	4,885.00p - 4,929.00p
52wk Range:	3,479.00p - 6,448.00p
Market Capitalisation:	£20.52b
VWAP:	4,905.27197p
Shares in Issue:	419.33m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Buy*	12	4,894.00p	Automatic Execution	10:42:58 - 13-Nov-25
Buy*	49	4,894.00p	Automatic Execution	10:42:58 - 13-Nov-25
Sell*	156	4,894.00p	Automatic Execution	10:42:57 - 13-Nov-25
Sell*	149	4,894.00p	Automatic Execution	10:42:57 - 13-Nov-25
Sell*	94	4,894.20p	Ordinary	10:41:28 - 13-Nov-25
Buy*	58	4,894.00p	Automatic Execution	10:41:00 - 13-Nov-25
Sell*	145	4,892.10p	Ordinary	10:40:30 - 13-Nov-25
Unknown*	0	4,894.00p	SI Trade	10:40:29 - 13-Nov-25
Buy*	10	4,892.00p	Automatic Execution	10:39:59 - 13-Nov-25
Buy*	60	4,892.00p	Automatic Execution	10:39:59 - 13-Nov-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2025 (Thu)	4,904.00	4,929.00	4,885.00	4,900.00	74,277
12th Nov 2025 (Wed)	4,888.00	4,915.00	4,863.00	4,900.00	865,082
11th Nov 2025 (Tue)	4,852.00	4,888.00	4,806.00	4,888.00	684,739
10th Nov 2025 (Mon)	4,758.00	4,822.00	4,758.00	4,813.00	775,200
7th Nov 2025 (Fri)	4,793.00	4,813.00	4,686.00	4,686.00	1,184,268
6th Nov 2025 (Thu)	4,887.00	4,897.00	4,741.00	4,790.00	1,702,257
5th Nov 2025 (Wed)	4,880.00	4,960.00	4,861.00	4,937.00	631,426
4th Nov 2025 (Tue)	4,922.00	4,945.00	4,876.00	4,891.00	766,235
3rd Nov 2025 (Mon)	5,062.00	5,076.00	4,903.00	4,972.00	842,368
31st Oct 2025 (Fri)	5,124.00	5,144.00	5,054.00	5,074.00	928,873
30th Oct 2025 (Thu)	5,154.00	5,156.00	5,100.00	5,128.00	867,990
29th Oct 2025 (Wed)	5,100.00	5,164.00	5,030.00	5,152.00	868,008
28th Oct 2025 (Tue)	5,142.00	5,160.00	5,064.00	5,118.00	808,364
27th Oct 2025 (Mon)	5,336.00	5,366.00	5,178.00	5,178.00	793,804
24th Oct 2025 (Fri)	5,320.00	5,354.00	5,214.00	5,312.00	802,165
23rd Oct 2025 (Thu)	5,300.00	5,378.00	5,232.00	5,292.00	987,502
22nd Oct 2025 (Wed)	5,428.00	5,474.00	5,396.00	5,430.00	704,047
21st Oct 2025 (Tue)	5,390.00	5,428.00	5,344.00	5,410.00	729,274
20th Oct 2025 (Mon)	5,324.00	5,380.00	5,286.00	5,366.00	574,917
17th Oct 2025 (Fri)	5,284.00	5,346.00	5,258.00	5,314.00	937,065
16th Oct 2025 (Thu)	5,280.00	5,362.00	5,238.00	5,362.00	1,672,110
15th Oct 2025 (Wed)	5,210.00	5,312.00	5,198.00	5,264.00	1,022,177
14th Oct 2025 (Tue)	5,156.00	5,168.00	5,072.00	5,148.00	1,207,338
13th Oct 2025 (Mon)	5,108.00	5,222.00	5,100.00	5,204.00	557,638

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value9,872.01

Change-39.41